Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
0.3885 USDT |
61,090.7300 OSMO |
0.3901 USDT |
0.3900 USDT |
0.3969 USDT |
0.3954 USDT |
| 2024-11-04 |
0.3890 USDT |
38,213.0900 OSMO |
0.3907 USDT |
0.3790 USDT |
0.3803 USDT |
0.3803 USDT |
| 2024-11-03 |
0.3872 USDT |
19,745.3300 OSMO |
0.3822 USDT |
0.3820 USDT |
0.3881 USDT |
0.3916 USDT |
| 2024-11-02 |
0.4003 USDT |
2,948.4800 OSMO |
0.3952 USDT |
0.3941 USDT |
0.3959 USDT |
0.3942 USDT |
| 2024-11-01 |
0.4093 USDT |
46,684.2000 OSMO |
0.4154 USDT |
0.4015 USDT |
0.4037 USDT |
0.4018 USDT |
| 2024-10-31 |
0.4306 USDT |
42,024.2300 OSMO |
0.4265 USDT |
0.4169 USDT |
0.4206 USDT |
0.4184 USDT |
| 2024-10-30 |
0.4470 USDT |
820.9600 OSMO |
0.4380 USDT |
0.4380 USDT |
0.4411 USDT |
0.4402 USDT |
| 2024-10-29 |
0.4483 USDT |
35,593.7200 OSMO |
0.4569 USDT |
0.4472 USDT |
0.4515 USDT |
0.4533 USDT |
| 2024-10-28 |
0.4344 USDT |
59,440.8600 OSMO |
0.4348 USDT |
0.4207 USDT |
0.4258 USDT |
0.4292 USDT |
| 2024-10-27 |
0.4403 USDT |
16,696.9400 OSMO |
0.4451 USDT |
0.4390 USDT |
0.4405 USDT |
0.4407 USDT |
| 2024-10-26 |
0.4535 USDT |
39,885.2300 OSMO |
0.4429 USDT |
0.4404 USDT |
0.4425 USDT |
0.4433 USDT |
| 2024-10-25 |
0.4865 USDT |
52,591.0100 OSMO |
0.4801 USDT |
0.4591 USDT |
0.4757 USDT |
0.4629 USDT |
| 2024-10-24 |
0.5083 USDT |
20,484.8900 OSMO |
0.5055 USDT |
0.5041 USDT |
0.5078 USDT |
0.5065 USDT |
| 2024-10-23 |
0.5128 USDT |
31,952.6000 OSMO |
0.5069 USDT |
0.5013 USDT |
0.5072 USDT |
0.5079 USDT |
| 2024-10-22 |
0.5302 USDT |
5,005.0300 OSMO |
0.5244 USDT |
0.5244 USDT |
0.5274 USDT |
0.5256 USDT |
| 2024-10-21 |
0.5489 USDT |
3,816.0200 OSMO |
0.5390 USDT |
0.5382 USDT |
0.5424 USDT |
0.5423 USDT |
| 2024-10-20 |
0.5364 USDT |
418.6100 OSMO |
0.5473 USDT |
0.5469 USDT |
0.5480 USDT |
0.5479 USDT |
| 2024-10-19 |
0.5356 USDT |
14,352.6000 OSMO |
0.5289 USDT |
0.5276 USDT |
0.5289 USDT |
0.5332 USDT |
| 2024-10-18 |
0.5382 USDT |
31,358.8600 OSMO |
0.5367 USDT |
0.5354 USDT |
0.5365 USDT |
0.5360 USDT |
| 2024-10-17 |
0.5411 USDT |
10,028.8700 OSMO |
0.5409 USDT |
0.5305 USDT |
0.5345 USDT |
0.5340 USDT |
| 2024-10-16 |
0.5550 USDT |
15,050.8500 OSMO |
0.5549 USDT |
0.5513 USDT |
0.5557 USDT |
0.5544 USDT |
| 2024-10-15 |
0.5559 USDT |
105,679.0300 OSMO |
0.5515 USDT |
0.5411 USDT |
0.5467 USDT |
0.5459 USDT |
| 2024-10-14 |
0.5553 USDT |
1,996.6300 OSMO |
0.5648 USDT |
0.5641 USDT |
0.5672 USDT |
0.5669 USDT |
| 2024-10-13 |
0.5476 USDT |
35,112.8500 OSMO |
0.5481 USDT |
0.5304 USDT |
0.5375 USDT |
0.5374 USDT |
| 2024-10-12 |
0.5480 USDT |
17,342.0900 OSMO |
0.5491 USDT |
0.5476 USDT |
0.5491 USDT |
0.5525 USDT |
| 2024-10-11 |
0.5085 USDT |
46,629.8400 OSMO |
0.5188 USDT |
0.5172 USDT |
0.5215 USDT |
0.5308 USDT |
| 2024-10-10 |
0.5016 USDT |
2,764.4900 OSMO |
0.4910 USDT |
0.4878 USDT |
0.4915 USDT |
0.4905 USDT |
| 2024-10-09 |
0.5113 USDT |
43,537.8400 OSMO |
0.5086 USDT |
0.4969 USDT |
0.5038 USDT |
0.5052 USDT |
| 2024-10-08 |
0.5298 USDT |
3,988.8500 OSMO |
0.5232 USDT |
0.5231 USDT |
0.5246 USDT |
0.5243 USDT |
| 2024-10-07 |
0.5545 USDT |
45,745.2200 OSMO |
0.5593 USDT |
0.5344 USDT |
0.5398 USDT |
0.5372 USDT |
| 2024-10-06 |
0.5446 USDT |
43,168.1900 OSMO |
0.5450 USDT |
0.5387 USDT |
0.5435 USDT |
0.5450 USDT |
| 2024-10-05 |
0.5545 USDT |
34,767.8200 OSMO |
0.5578 USDT |
0.5477 USDT |
0.5508 USDT |
0.5493 USDT |
| 2024-10-04 |
0.5282 USDT |
1,403.4000 OSMO |
0.5475 USDT |
0.5461 USDT |
0.5479 USDT |
0.5464 USDT |
| 2024-10-03 |
0.5315 USDT |
102,004.9700 OSMO |
0.5327 USDT |
0.5110 USDT |
0.5170 USDT |
0.5157 USDT |
| 2024-10-02 |
0.5545 USDT |
5,193.2600 OSMO |
0.5516 USDT |
0.5491 USDT |
0.5529 USDT |
0.5512 USDT |
| 2024-10-01 |
0.5854 USDT |
3,224.4100 OSMO |
0.5581 USDT |
0.5561 USDT |
0.5589 USDT |
0.5562 USDT |
| 2024-09-30 |
0.6373 USDT |
1,136.2400 OSMO |
0.6210 USDT |
0.6194 USDT |
0.6213 USDT |
0.6207 USDT |
| 2024-09-29 |
0.6461 USDT |
22,815.2500 OSMO |
0.6581 USDT |
0.6559 USDT |
0.6611 USDT |
0.6570 USDT |
| 2024-09-28 |
0.6504 USDT |
9,159.2100 OSMO |
0.6434 USDT |
0.6382 USDT |
0.6418 USDT |
0.6408 USDT |
| 2024-09-27 |
0.6701 USDT |
52,636.8300 OSMO |
0.6820 USDT |
0.6606 USDT |
0.6624 USDT |
0.6613 USDT |
| 2024-09-26 |
0.6337 USDT |
64,026.4800 OSMO |
0.6560 USDT |
0.6438 USDT |
0.6490 USDT |
0.6533 USDT |
| 2024-09-25 |
0.5915 USDT |
32,687.2800 OSMO |
0.5956 USDT |
0.5920 USDT |
0.5939 USDT |
0.5930 USDT |
| 2024-09-24 |
0.5649 USDT |
28,439.2700 OSMO |
0.5737 USDT |
0.5731 USDT |
0.5753 USDT |
0.5898 USDT |
| 2024-09-23 |
0.5472 USDT |
29,635.4800 OSMO |
0.5553 USDT |
0.5553 USDT |
0.5624 USDT |
0.5679 USDT |
| 2024-09-22 |
0.5323 USDT |
387.4400 OSMO |
0.5270 USDT |
0.5251 USDT |
0.5276 USDT |
0.5251 USDT |
| 2024-09-21 |
0.5305 USDT |
33,103.7400 OSMO |
0.5419 USDT |
0.5364 USDT |
0.5411 USDT |
0.5407 USDT |
| 2024-09-20 |
0.5276 USDT |
57,701.4400 OSMO |
0.5251 USDT |
0.5142 USDT |
0.5189 USDT |
0.5216 USDT |
| 2024-09-19 |
0.5125 USDT |
49,939.1800 OSMO |
0.5227 USDT |
0.5156 USDT |
0.5189 USDT |
0.5164 USDT |
| 2024-09-18 |
0.4713 USDT |
64,463.5200 OSMO |
0.4618 USDT |
0.4572 USDT |
0.4674 USDT |
0.4752 USDT |
| 2024-09-17 |
0.4679 USDT |
110,483.3300 OSMO |
0.4842 USDT |
0.4650 USDT |
0.4714 USDT |
0.4708 USDT |